Premium
Blockchain GP (ALTBG)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0115 | -3.125 | 0.368 | 0.3895 | 0.27 | 2378020 | 0.32465835 | DE |
| 4 | -0.1835 | -33.9814814815 | 0.54 | 0.618 | 0.27 | 1985140 | 0.41049516 | DE |
| 12 | 0.0315 | 9.69230769231 | 0.325 | 0.618 | 0.256 | 1460343 | 0.39662555 | DE |
| 26 | 0.1967 | 123.091364205 | 0.1598 | 0.618 | 0.0987 | 1097138 | 0.33584638 | DE |
| 52 | 0.2565 | 256.5 | 0.1 | 0.618 | 0.082 | 580563 | 0.32116374 | DE |
| 156 | -0.7935 | -69 | 1.15 | 1.344 | 0.082 | 311705 | 0.35674744 | DE |
| 260 | 0.1265 | 55 | 0.23 | 2.43 | 0.082 | 480051 | 0.86895299 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 0.3565 | -0.0175 | -4.68 | 0.3415 | 0.358 | 0.3255 | 753406 |
| 1741023000 | 0.374 | 0.069 | 22.62 | 0.3595 | 0.3895 | 0.3335 | 2464539 |
| 1740763800 | 0.305 | -0.0105 | -3.33 | 0.3 | 0.321 | 0.27 | 1062411 |
| 1740677400 | 0.3155 | 0.0235 | 8.05 | 0.2805 | 0.33 | 0.2805 | 1696319 |
| 1740591000 | 0.292 | -0.036 | -10.98 | 0.33 | 0.337 | 0.275 | 2985054 |
| 1740504600 | 0.328 | -0.063 | -16.11 | 0.368 | 0.369 | 0.31 | 3681778 |
| 1740418200 | 0.391 | -0.026 | -6.24 | 0.43 | 0.43 | 0.38 | 717195 |
| 1740159000 | 0.417 | -0.002 | -0.48 | 0.426 | 0.443 | 0.4 | 735277 |
| 1740072600 | 0.419 | 0.049 | 13.24 | 0.374 | 0.4225 | 0.364 | 1886514 |
| 1739986200 | 0.37 | 0.005 | 1.37 | 0.36 | 0.3795 | 0.3255 | 1789225 |
| 1739899800 | 0.365 | -0.045 | -10.98 | 0.4 | 0.4 | 0.35 | 3154933 |
| 1739813400 | 0.4099999 | -0.038 | -8.48 | 0.448 | 0.4495 | 0.4035 | 1275965 |
| 1739554200 | 0.448 | -0.0285 | -5.98 | 0.4635 | 0.4895 | 0.448 | 1393651 |
| 1739467800 | 0.4765 | 0.0235 | 5.19 | 0.453 | 0.489 | 0.4325 | 586561 |
| 1739381400 | 0.453 | 0.003 | 0.67 | 0.4625 | 0.4885 | 0.423 | 1140370 |
| 1739295000 | 0.45 | 0.018 | 4.17 | 0.416 | 0.48 | 0.4099999 | 1349764 |
| 1739208600 | 0.432 | -0.078 | -15.29 | 0.504 | 0.505 | 0.357 | 5053458 |
| 1738949400 | 0.51 | 0 | 0.00 | 0.525 | 0.536 | 0.4855 | 755490 |
| 1738863000 | 0.51 | -0.031 | -5.73 | 0.558 | 0.558 | 0.462 | 3049411 |
| 1738776600 | 0.541 | -0.032 | -5.58 | 0.5669999 | 0.608 | 0.526 | 2007497 |
| 1738690200 | 0.573 | 0.043 | 8.11 | 0.54 | 0.618 | 0.518 | 2072610 |
| 1738603800 | 0.53 | 0.014 | 2.71 | 0.4785 | 0.53 | 0.445 | 2492926 |
| 1738344600 | 0.516 | -0.002 | -0.39 | 0.502 | 0.5689999 | 0.501 | 2207823 |
| 1738258200 | 0.518 | 0.0735 | 16.54 | 0.448 | 0.52 | 0.437 | 2991926 |
| 1738171800 | 0.4445 | 0.002 | 0.45 | 0.449 | 0.449 | 0.437 | 560645 |
| 1738085400 | 0.4425 | 0.047 | 11.88 | 0.3965 | 0.45 | 0.395 | 1413323 |
| 1737999000 | 0.3955 | -0.0145 | -3.54 | 0.398 | 0.3985 | 0.368 | 1587841 |
| 1737739800 | 0.4099999 | 0.0129999 | 3.27 | 0.412 | 0.43 | 0.401 | 1599338 |
| 1737653400 | 0.397 | 0 | 0.00 | 0.397 | 0.397 | 0.397 | 0 |
| 1737567000 | 0.397 | 0 | 0.00 | 0.397 | 0.397 | 0.397 | 0 |
| 1737480600 | 0.397 | 0.016 | 4.20 | 0.374 | 0.4099999 | 0.36 | 1569888 |
| 1737394200 | 0.381 | 0.076 | 24.92 | 0.32 | 0.4175 | 0.3105 | 7100277 |
| 1737135000 | 0.305 | -0.023 | -7.01 | 0.324 | 0.335 | 0.265 | 3526504 |
| 1737048600 | 0.328 | 0.003 | 0.92 | 0.326 | 0.3355 | 0.312 | 425538 |
| 1736962200 | 0.325 | 0.004 | 1.25 | 0.328 | 0.328 | 0.3075 | 303878 |
| 1736875800 | 0.321 | 0.021 | 7.00 | 0.3005 | 0.321 | 0.3 | 510653 |
| 1736789400 | 0.3 | -0.02 | -6.25 | 0.31 | 0.32 | 0.289 | 1304395 |
| 1736530200 | 0.32 | -0.007 | -2.14 | 0.322 | 0.3325 | 0.318 | 296382 |
| 1736443800 | 0.327 | -0.003 | -0.91 | 0.329 | 0.329 | 0.318 | 283825 |
| 1736357400 | 0.33 | -0.0105 | -3.08 | 0.333 | 0.339 | 0.317 | 317399 |
| 1736271000 | 0.3405 | -0.0085 | -2.44 | 0.35 | 0.35 | 0.335 | 575550 |
| 1736184600 | 0.349 | 0.0295 | 9.23 | 0.326 | 0.3495 | 0.326 | 1840258 |
| 1735925400 | 0.3195 | 0.0025 | 0.79 | 0.311 | 0.32 | 0.3065 | 312127 |
| 1735839000 | 0.317 | 0.016 | 5.32 | 0.305 | 0.3175 | 0.301 | 407261 |
| 1735666200 | 0.301 | 0.0045 | 1.52 | 0.3 | 0.3055 | 0.294 | 129593 |
| 1735579800 | 0.2965 | -0.015 | -4.82 | 0.318 | 0.318 | 0.2925 | 435207 |
| 1735320600 | 0.3115 | 0.02 | 6.86 | 0.29 | 0.313 | 0.2859999 | 750681 |
| 1735061400 | 0.2915 | 0.003 | 1.04 | 0.2895 | 0.2995 | 0.287 | 103192 |
| 1734975000 | 0.2885 | -0.0035 | -1.20 | 0.2875 | 0.305 | 0.2849999 | 496730 |
| 1734715800 | 0.292 | -0.018 | -5.81 | 0.3085 | 0.3085 | 0.256 | 1865940 |
| 1734629400 | 0.31 | -0.01 | -3.13 | 0.313 | 0.318 | 0.29 | 880566 |
| 1734543000 | 0.32 | -0.0075 | -2.29 | 0.325 | 0.335 | 0.312 | 763339 |
| 1734456600 | 0.3275 | -0.0075 | -2.24 | 0.33 | 0.3459999 | 0.322 | 1250448 |
| 1734370200 | 0.335 | 0.001 | 0.30 | 0.335 | 0.335 | 0.3225 | 419118 |
| 1734111000 | 0.334 | 0.002 | 0.60 | 0.3365 | 0.338 | 0.317 | 491240 |
| 1734024600 | 0.332 | -0.002 | -0.60 | 0.33 | 0.337 | 0.329 | 367489 |
| 1733938200 | 0.334 | 0.014 | 4.38 | 0.31 | 0.3365 | 0.3085 | 710911 |
| 1733851800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1733765400 | 0.32 | -0.006 | -1.84 | 0.326 | 0.335 | 0.3 | 531562 |
| 1733506200 | 0.326 | 0 | 0.00 | 0.3325 | 0.3449999 | 0.3205 | 1397993 |
| 1733419800 | 0.326 | 0.029 | 9.76 | 0.32 | 0.335 | 0.319 | 2352712 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
